Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EnCana Corporation (NY: ECA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 34.36 34.69 34.30 34.54 1,015,900 +0.18(+0.52%)
Jul 30, 2003 34.30 34.37 34.00 34.36 537,200 -0.07(-0.20%)
Jul 29, 2003 35.17 35.17 34.39 34.43 835,800 -0.74(-2.10%)
Jul 28, 2003 35.76 35.85 35.11 35.17 377,700 -0.71(-1.98%)
Jul 25, 2003 35.80 35.97 35.71 35.88 270,800 +0.28(+0.79%)
Jul 24, 2003 35.92 36.47 35.53 35.60 377,500 -0.21(-0.59%)
Jul 23, 2003 35.60 35.99 35.40 35.81 442,700 +0.23(+0.65%)
Jul 22, 2003 35.60 35.63 35.21 35.58 559,200 -0.12(-0.34%)
Jul 21, 2003 35.56 35.89 35.45 35.70 544,700 +0.16(+0.45%)
Jul 18, 2003 35.60 35.66 35.30 35.54 409,000 -0.19(-0.53%)
Jul 17, 2003 35.52 35.83 35.48 35.73 298,700 +0.08(+0.22%)
Jul 16, 2003 35.81 36.21 35.55 35.65 621,400 -0.15(-0.42%)
Jul 15, 2003 36.51 36.51 35.69 35.80 450,800 -0.83(-2.27%)
Jul 14, 2003 36.14 36.70 36.14 36.63 746,200 +0.49(+1.36%)
Jul 11, 2003 36.20 36.38 36.08 36.14 686,000 +0.04(+0.11%)
Jul 10, 2003 36.30 36.53 35.93 36.10 637,000 -0.53(-1.45%)
Jul 09, 2003 36.45 36.72 36.23 36.63 636,200 +0.28(+0.77%)
Jul 08, 2003 37.10 37.28 36.34 36.35 713,900 -1.17(-3.12%)
Jul 07, 2003 37.75 37.90 37.45 37.52 835,300 -0.62(-1.63%)
Jul 03, 2003 38.19 38.34 38.01 38.14 550,600 +0.04(+0.10%)
Jul 02, 2003 37.81 38.22 37.69 38.10 376,200 +0.10(+0.26%)
Jul 01, 2003 38.37 38.37 37.68 38.00 356,900 -0.37(-0.96%)
Jun 30, 2003 37.86 38.47 37.71 38.37 237,900 +0.33(+0.87%)
Jun 27, 2003 38.00 38.10 37.60 38.04 381,500 +0.04(+0.11%)
Jun 26, 2003 39.00 39.00 37.90 38.00 669,700 -0.88(-2.26%)
Jun 25, 2003 38.40 39.22 38.32 38.88 438,300 +0.81(+2.13%)
Jun 24, 2003 38.14 38.39 38.01 38.07 251,100 -0.06(-0.16%)
Jun 23, 2003 37.48 38.22 37.42 38.13 474,400 +0.79(+2.12%)
Jun 20, 2003 37.57 37.80 37.31 37.34 255,500 -0.31(-0.82%)
Jun 19, 2003 37.60 38.08 37.15 37.65 673,100 +0.05(+0.13%)
Jun 18, 2003 37.40 37.60 37.21 37.60 640,400 +0.11(+0.29%)
Jun 17, 2003 38.12 38.12 37.43 37.49 586,300 -0.70(-1.83%)
Jun 16, 2003 38.42 38.64 38.09 38.19 380,300 -0.36(-0.93%)
Jun 13, 2003 38.96 39.05 38.43 38.55 481,700 -0.40(-1.03%)
Jun 12, 2003 39.46 39.51 38.62 38.95 713,300 -0.31(-0.79%)
Jun 11, 2003 38.24 39.63 38.24 39.26 683,100 +1.04(+2.72%)
Jun 10, 2003 37.20 38.23 37.18 38.22 483,400 +0.92(+2.47%)
Jun 09, 2003 37.53 37.58 37.25 37.30 231,100 -0.31(-0.82%)
Jun 06, 2003 37.87 38.21 37.40 37.61 428,400 -0.46(-1.21%)
Jun 05, 2003 37.70 38.31 37.56 38.07 485,300 +0.36(+0.95%)
Jun 04, 2003 37.68 37.80 37.50 37.71 502,200 +0.31(+0.83%)
Jun 03, 2003 37.15 37.45 36.83 37.40 805,200 +0.20(+0.54%)
Jun 02, 2003 37.00 37.64 36.92 37.20 571,700 +0.55(+1.50%)
May 30, 2003 36.00 36.65 36.00 36.65 288,600 +0.64(+1.78%)
May 29, 2003 36.18 36.19 35.56 36.01 221,900 -0.31(-0.85%)
May 28, 2003 36.73 36.77 36.30 36.32 284,600 -0.66(-1.78%)
May 27, 2003 36.35 37.07 36.23 36.98 255,700 +0.60(+1.65%)
May 23, 2003 35.47 36.45 35.47 36.38 329,000 +0.78(+2.19%)
May 22, 2003 35.46 35.81 35.45 35.60 244,600 +0.04(+0.11%)
May 21, 2003 35.20 35.60 35.00 35.56 676,700 +0.26(+0.74%)
May 20, 2003 35.00 35.34 34.87 35.30 344,600 +0.43(+1.23%)
May 19, 2003 34.99 35.00 34.80 34.87 119,100 +0.03(+0.09%)
May 16, 2003 34.95 34.98 34.75 34.84 180,600 +0.21(+0.61%)
May 15, 2003 34.95 34.95 34.54 34.63 313,400 -0.28(-0.80%)
May 14, 2003 35.00 35.01 34.75 34.91 276,400 -0.15(-0.43%)
May 13, 2003 34.44 35.14 34.44 35.06 314,400 +0.62(+1.80%)
May 12, 2003 34.26 34.94 34.26 34.44 272,100 +0.18(+0.53%)
May 09, 2003 34.00 34.58 34.00 34.26 327,000 +0.14(+0.41%)
May 08, 2003 34.16 34.35 33.95 34.12 308,600 +0.02(+0.06%)
May 07, 2003 33.91 34.25 33.61 34.10 301,300 +0.03(+0.09%)
May 06, 2003 34.04 34.24 34.01 34.07 482,200 +0.08(+0.24%)
May 05, 2003 33.66 34.12 33.66 33.99 294,800 +0.42(+1.25%)
May 02, 2003 33.24 33.64 33.20 33.57 231,300 +0.42(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.